Gladstone Commercial Corporation - Real Estate Investment Trust (NQ: GOOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	15.45	15.55	14.99	15.02	1,317,184	-0.35(-2.25%)
Mar 10, 2025	15.80	15.92	15.33	15.37	957,051	-0.41(-2.63%)
Mar 07, 2025	15.59	15.87	15.52	15.78	802,527	+0.29(+1.87%)
Mar 06, 2025	15.81	15.81	15.44	15.49	782,217	-0.34(-2.15%)
Mar 05, 2025	15.85	16.00	15.58	15.83	633,110	+0.01(+0.06%)
Mar 04, 2025	16.15	16.33	15.79	15.82	1,120,022	-0.18(-1.12%)
Mar 03, 2025	16.20	16.40	15.99	16.00	1,096,042	-0.23(-1.42%)
Feb 28, 2025	16.16	16.34	16.06	16.23	520,163	+0.08(+0.50%)
Feb 27, 2025	15.94	16.24	15.94	16.15	338,963	+0.09(+0.56%)
Feb 26, 2025	16.05	16.22	16.01	16.06	187,302	-0.11(-0.68%)
Feb 25, 2025	15.80	16.25	15.77	16.17	348,622	+0.44(+2.80%)
Feb 24, 2025	15.84	15.87	15.64	15.73	217,267	+0.01(+0.06%)
Feb 21, 2025	15.94	15.95	15.55	15.72	325,946	-0.10(-0.63%)
Feb 20, 2025	15.97	16.11	15.82	15.82	307,570	-0.24(-1.49%)
Feb 19, 2025	15.80	16.09	15.64	16.06	410,136	+0.12(+0.75%)
Feb 18, 2025	16.11	16.16	15.84	15.94	457,605	-0.17(-1.05%)
Feb 14, 2025	16.14	16.27	16.10	16.11	161,166	-0.05(-0.31%)
Feb 13, 2025	16.11	16.21	15.98	16.16	184,036	+0.18(+1.12%)
Feb 12, 2025	15.92	16.07	15.91	15.98	188,823	-0.15(-0.92%)
Feb 11, 2025	15.91	16.13	15.91	16.13	156,344	+0.09(+0.56%)
Feb 10, 2025	16.11	16.11	15.94	16.04	130,938	-0.09(-0.55%)
Feb 07, 2025	16.19	16.23	15.96	16.13	183,855	-0.10(-0.61%)
Feb 06, 2025	16.20	16.26	16.10	16.23	114,312	+0.06(+0.37%)
Feb 05, 2025	16.13	16.19	16.03	16.17	178,542	+0.14(+0.87%)
Feb 04, 2025	15.95	16.04	15.80	16.03	172,734	+0.01(+0.06%)
Feb 03, 2025	15.85	16.12	15.78	16.02	224,645	-0.09(-0.55%)
Jan 31, 2025	16.07	16.19	15.96	16.11	242,080	+0.08(+0.50%)
Jan 30, 2025	16.02	16.17	15.93	16.03	182,434	+0.09(+0.56%)
Jan 29, 2025	16.02	16.12	15.79	15.94	174,054	-0.10(-0.62%)
Jan 28, 2025	16.25	16.42	16.01	16.04	219,405	-0.28(-1.70%)
Jan 27, 2025	15.85	16.37	15.85	16.32	242,901	+0.38(+2.37%)
Jan 24, 2025	15.90	16.02	15.84	15.94	160,411	+0.03(+0.19%)
Jan 23, 2025	15.88	15.97	15.74	15.91	304,082	-0.01(-0.06%)
Jan 22, 2025	16.42	16.42	15.82	15.92	324,715	-0.27(-1.65%)
Jan 21, 2025	16.26	16.29	16.04	16.19	243,632	+0.08(+0.49%)
Jan 17, 2025	16.25	16.27	16.10	16.11	228,597	-0.08(-0.49%)
Jan 16, 2025	15.91	16.20	15.90	16.19	135,014	+0.28(+1.74%)
Jan 15, 2025	15.87	16.02	15.84	15.91	188,238	+0.23(+1.45%)
Jan 14, 2025	15.72	15.77	15.54	15.68	198,694	-0.02(-0.13%)
Jan 13, 2025	15.48	15.73	15.37	15.70	207,994	+0.20(+1.27%)
Jan 10, 2025	15.65	15.68	15.37	15.51	216,146	-0.33(-2.06%)
Jan 08, 2025	15.66	15.85	15.62	15.83	183,105	+0.02(+0.13%)
Jan 07, 2025	15.90	15.97	15.66	15.81	210,674	-0.02(-0.13%)
Jan 06, 2025	16.02	16.05	15.81	15.83	207,906	-0.19(-1.17%)
Jan 03, 2025	16.05	16.06	15.92	16.02	140,990	+0.07(+0.43%)